Tetra Tech Inc (TTEK) Historical Stock Data
42.34 ↑0.57 (1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTEK is down -0.22% a day on average. There have been 15 days where Tetra Tech Inc closed green and 15 days where TTEK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 41.80 | 42.34 | ↑$0.54 (1.29%) | 41.57 | 42.66 | 2.61M |
| 2024-12-02 | 41.33 | 41.77 | ↑$0.44 (1.06%) | 40.56 | 41.85 | 2.15M |
| 2024-11-29 | 41.58 | 41.51 | ↓$0.07 (-0.17%) | 41.46 | 41.97 | 1.31M |
| 2024-11-27 | 41.64 | 41.47 | ↓$0.17 (-0.41%) | 41.43 | 42.20 | 1.67M |
| 2024-11-26 | 41.60 | 41.64 | ↑$0.04 (0.10%) | 41.34 | 42.28 | 1.98M |
| 2024-11-25 | 41.11 | 41.22 | ↑$0.11 (0.27%) | 41.08 | 41.90 | 3.29M |
| 2024-11-22 | 40.90 | 40.96 | ↑$0.06 (0.15%) | 40.70 | 41.50 | 3.80M |
| 2024-11-21 | 40.12 | 40.79 | ↑$0.67 (1.67%) | 40.06 | 41.19 | 2.97M |
| 2024-11-20 | 40.72 | 40.22 | ↓$0.50 (-1.23%) | 39.91 | 41.66 | 2.35M |
| 2024-11-19 | 40.90 | 40.74 | ↓$0.16 (-0.39%) | 40.45 | 41.88 | 2.32M |
| 2024-11-18 | 41.55 | 41.12 | ↓$0.43 (-1.03%) | 41.03 | 42.15 | 3.13M |
| 2024-11-15 | 41.08 | 41.27 | ↑$0.19 (0.46%) | 40.11 | 41.54 | 4.18M |
| 2024-11-14 | 42.73 | 40.96 | ↓$1.77 (-4.15%) | 40.83 | 44.63 | 9.85M |
| 2024-11-13 | 48.07 | 47.35 | ↓$0.72 (-1.50%) | 47.29 | 48.30 | 2.63M |
| 2024-11-12 | 48.14 | 48.26 | ↑$0.12 (0.25%) | 47.78 | 48.48 | 1.86M |
| 2024-11-11 | 46.80 | 48.12 | ↑$1.32 (2.82%) | 46.73 | 48.73 | 1.78M |
| 2024-11-08 | 47.54 | 46.81 | ↓$0.73 (-1.54%) | 46.74 | 47.69 | 2.72M |
| 2024-11-07 | 46.86 | 47.46 | ↑$0.59 (1.27%) | 46.78 | 48.30 | 2.17M |
| 2024-11-06 | 50.85 | 46.81 | ↓$4.04 (-7.94%) | 46.28 | 51.20 | 6.12M |
| 2024-11-05 | 49.17 | 50.35 | ↑$1.18 (2.40%) | 49.01 | 50.39 | 0.91M |
| 2024-11-04 | 48.97 | 49.23 | ↑$0.26 (0.53%) | 48.60 | 49.49 | 1.09M |
| 2024-11-01 | 48.91 | 48.92 | ↑$0.01 (0.02%) | 48.81 | 49.43 | 700.06K |
| 2024-10-31 | 49.91 | 48.88 | ↓$1.03 (-2.06%) | 48.86 | 49.91 | 1.06M |
| 2024-10-30 | 50.44 | 50.03 | ↓$0.41 (-0.81%) | 49.81 | 50.68 | 1M |
| 2024-10-29 | 48.60 | 50.52 | ↑$1.92 (3.95%) | 48.60 | 50.69 | 1.66M |
| 2024-10-28 | 48.17 | 48.50 | ↑$0.33 (0.69%) | 48.03 | 48.88 | 1.87M |
| 2024-10-25 | 48.40 | 47.92 | ↓$0.48 (-0.99%) | 47.57 | 48.53 | 767.37K |
| 2024-10-24 | 48.54 | 48.33 | ↓$0.21 (-0.43%) | 48.21 | 49.01 | 863.03K |
| 2024-10-23 | 48.59 | 48.40 | ↓$0.19 (-0.39%) | 48.05 | 48.97 | 776.02K |
| 2024-10-22 | 49.00 | 48.78 | ↓$0.22 (-0.45%) | 48.43 | 49.07 | 1.05M |
Create an account or log in to view more rows.
$TTEK Burn burn burn
$TTEK whelp. you win this round. goodluck
$TTEK cup and handle dont play
$TTEK This is how I feel everyday holding this gem.
$TTEK what a horse shit show!
$TTEK wow you bulls are losers
$TTEK come on bulls we can do it
don’t let bears win
$TTEK to the moon
$TTEK wow! I sold too early
$TTEK I love you!